$6.30 0.00 (%) Ak Steel Holding Corp - NYSE

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
1/2/20148.168.247.878.139,730,313
12/31/20138.198.308.138.204,517,280
12/30/20138.188.478.068.187,701,917
12/27/20137.988.137.888.126,211,213
12/26/20138.068.067.827.937,207,265
12/24/20137.508.007.507.877,295,035
12/23/20137.257.667.247.508,592,005
12/20/20137.307.477.117.1610,713,882
12/19/20136.737.526.587.2924,869,719
12/18/20136.206.406.166.326,387,228
12/17/20136.036.256.036.176,920,369
12/16/20135.966.125.936.034,330,393
12/13/20135.785.995.785.964,845,852
12/12/20135.805.915.735.764,062,600
12/11/20135.905.985.715.764,909,010
12/10/20135.886.125.875.926,406,023
12/9/20135.725.915.725.863,776,558
12/6/20135.956.095.655.706,096,669
12/5/20136.056.095.895.905,457,091
12/4/20135.796.005.785.987,658,686
12/3/20135.655.875.645.745,340,343
12/2/20135.635.685.545.573,685,404
11/29/20135.665.755.575.662,864,142
11/27/20135.425.635.405.617,385,442
11/26/20135.225.445.205.396,993,260
11/25/20135.205.295.115.245,417,983
11/22/20135.225.295.155.197,347,068
11/21/20135.225.335.155.226,119,379
11/20/20135.055.295.035.186,709,447
11/19/20135.115.164.845.027,420,694
11/18/20135.305.355.025.115,777,387
11/15/20135.235.385.225.264,600,411
11/14/20135.285.305.135.233,448,741
11/13/20135.145.335.125.235,273,674
11/12/20135.295.305.125.225,008,622
11/11/20135.415.455.305.333,718,277
11/8/20135.115.495.095.389,325,545
11/7/20135.255.395.015.1110,005,468
11/6/20135.075.265.025.229,913,275
11/5/20134.995.074.815.019,183,386
11/4/20134.965.184.955.0021,861,837
11/1/20134.384.604.364.607,713,201
10/31/20134.444.494.324.404,124,007
10/30/20134.384.424.264.425,969,971
10/29/20134.164.454.124.438,762,512
10/28/20134.274.284.154.182,871,272
10/25/20134.344.354.204.273,549,730
10/24/20134.154.324.154.254,894,901
10/23/20133.944.143.914.115,561,911
10/22/20134.194.223.883.987,051,881
10/21/20134.224.224.054.065,294,951
10/18/20134.194.234.164.204,100,763
10/17/20134.164.254.084.154,585,150
10/16/20134.304.354.054.127,926,543
10/15/20134.354.464.284.367,545,201
10/14/20134.084.404.044.356,144,504
10/11/20133.924.163.904.134,030,755
10/10/20133.933.983.843.934,541,803
10/9/20133.933.933.813.854,494,525
10/8/20133.994.073.863.894,666,490
10/7/20133.984.073.944.022,502,249
10/4/20133.894.133.894.025,253,344
10/3/20133.873.923.813.873,178,542
10/2/20133.873.973.833.903,867,874
10/1/20133.773.993.733.887,011,017
9/30/20133.753.893.743.755,059,732
9/27/20133.923.933.753.836,694,181
9/26/20134.034.083.923.943,682,272
9/25/20134.004.093.994.013,296,173
9/24/20134.014.033.934.004,804,966
9/23/20134.074.144.014.023,403,862
9/20/20133.944.203.864.0913,269,945
9/19/20134.524.654.414.4412,888,635
9/18/20134.094.504.044.5011,096,114
9/17/20133.974.113.974.094,078,927
9/16/20134.104.103.943.976,356,157
9/13/20133.924.003.893.984,516,600
9/12/20134.104.113.893.948,167,260
9/11/20133.904.173.844.1411,047,253
9/10/20133.763.953.713.889,950,147
9/9/20133.493.743.493.687,971,697
9/6/20133.433.523.423.464,303,185
9/5/20133.323.493.323.404,964,398
9/4/20133.343.363.303.342,703,336
9/3/20133.423.453.313.354,403,883
8/30/20133.353.443.323.363,658,996
8/29/20133.443.473.363.363,864,672
8/28/20133.513.543.463.463,044,045
8/27/20133.513.613.503.545,598,813
8/26/20133.573.643.533.553,552,607
8/23/20133.473.593.473.553,640,198
8/22/20133.393.493.383.473,743,576
8/21/20133.413.443.313.344,103,986
8/20/20133.393.543.353.373,802,682
8/19/20133.553.603.313.407,020,867
8/16/20133.593.663.533.575,788,089
8/15/20133.593.663.533.624,823,581
8/14/20133.683.763.633.653,767,414
8/13/20133.783.793.613.633,736,947
8/12/20133.613.823.613.747,649,807
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center